Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1,485.00 | 1,495.00 | 1,455.00 | 1,470.00 | 1,428.28 | 547,459 |
| 2025-07-29 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,437.99 | 478,035 |
| 2025-07-28 | 1,490.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,433.14 | 363,651 |
| 2025-07-25 | 1,485.00 | 1,490.00 | 1,460.00 | 1,475.00 | 1,433.14 | 670,569 |
| 2025-07-24 | 1,500.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | 579,278 |
| 2025-07-23 | 1,515.00 | 1,525.00 | 1,470.00 | 1,490.00 | 1,490.00 | 793,151 |
| 2025-07-22 | 1,495.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1,284,577 |
| 2025-07-21 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,480.00 | 505,244 |
| 2025-07-18 | 1,475.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,485.00 | 663,142 |
| 2025-07-17 | 1,465.00 | 1,485.00 | 1,435.00 | 1,460.00 | 1,460.00 | 1,336,310 |
| 2025-07-16 | 1,480.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,321,262 |
| 2025-07-15 | 1,390.00 | 1,435.00 | 1,390.00 | 1,435.00 | 1,435.00 | 844,323 |
| 2025-07-14 | 1,395.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,380.00 | 354,782 |
| 2025-07-11 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 646,089 |
| 2025-07-10 | 1,425.00 | 1,425.00 | 1,385.00 | 1,405.00 | 1,405.00 | 907,096 |
| 2025-07-09 | 1,405.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,410.00 | 1,089,368 |
| 2025-07-08 | 1,335.00 | 1,400.00 | 1,325.00 | 1,395.00 | 1,395.00 | 1,216,569 |
| 2025-07-07 | 1,330.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,340.00 | 586,662 |
| 2025-07-04 | 1,350.00 | 1,355.00 | 1,315.00 | 1,325.00 | 1,325.00 | 506,140 |
| 2025-07-03 | 1,360.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,345.00 | 473,147 |
| 2025-07-02 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | 487,042 |
| 2025-07-01 | 1,365.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,360.00 | 844,905 |
| 2025-06-30 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | 464,073 |
| 2025-06-27 | 1,370.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,360.00 | 509,236 |
| 2025-06-26 | 1,395.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,355.00 | 788,394 |
| 2025-06-25 | 1,395.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,400.00 | 705,495 |
| 2025-06-24 | 1,375.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,380.00 | 690,213 |
| 2025-06-23 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,340.00 | 659,317 |
| 2025-06-20 | 1,415.00 | 1,415.00 | 1,350.00 | 1,355.00 | 1,355.00 | 1,596,030 |
| 2025-06-19 | 1,435.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,059,304 |
| 2025-06-18 | 1,440.00 | 1,490.00 | 1,400.00 | 1,435.00 | 1,435.00 | 3,215,455 |
| 2025-06-17 | 1,385.00 | 1,455.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1,695,535 |
| 2025-06-16 | 1,380.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,375.00 | 667,159 |
| 2025-06-13 | 1,380.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1,015,540 |
| 2025-06-12 | 1,395.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | 919,687 |
| 2025-06-11 | 1,390.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,385.00 | 951,973 |
| 2025-06-10 | 1,365.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,375.00 | 1,261,448 |
| 2025-06-09 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1,590,180 |
| 2025-06-06 | 1,355.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,355.00 | 1,139,487 |
| 2025-06-05 | 1,320.00 | 1,390.00 | 1,320.00 | 1,355.00 | 1,355.00 | 2,719,731 |
| 2025-06-04 | 1,275.00 | 1,315.00 | 1,275.00 | 1,310.00 | 1,310.00 | 1,019,219 |
| 2025-06-03 | 1,255.00 | 1,275.00 | 1,235.00 | 1,255.00 | 1,255.00 | 1,028,139 |
| 2025-06-02 | 1,290.00 | 1,295.00 | 1,220.00 | 1,245.00 | 1,245.00 | 1,705,054 |
| 2025-05-29 | 1,335.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 1,427,701 |
| 2025-05-28 | 1,335.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,320.00 | 910,514 |
| 2025-05-27 | 1,330.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 823,020 |
| 2025-05-26 | 1,345.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,320.00 | 1,659,638 |
| 2025-05-23 | 1,315.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,340.00 | 2,922,727 |
| 2025-05-22 | 1,285.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | 720,170 |
| 2025-05-21 | 1,265.00 | 1,315.00 | 1,260.00 | 1,310.00 | 1,310.00 | 1,345,081 |
| 2025-05-20 | 1,280.00 | 1,325.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,526,014 |
| 2025-05-19 | 1,315.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,280.00 | 835,261 |
| 2025-05-16 | 1,330.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,315.00 | 1,418,758 |
| 2025-05-15 | 1,320.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1,424,401 |
| 2025-05-14 | 1,310.00 | 1,330.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2,148,534 |
| 2025-05-13 | 1,285.00 | 1,320.00 | 1,255.00 | 1,260.00 | 1,260.00 | 2,179,930 |
| 2025-05-12 | 1,265.00 | 1,280.00 | 1,210.00 | 1,225.00 | 1,225.00 | 2,015,814 |
| 2025-05-09 | 1,265.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,255.00 | 1,300,244 |
| 2025-05-08 | 1,225.00 | 1,265.00 | 1,225.00 | 1,255.00 | 1,255.00 | 976,273 |
| 2025-05-07 | 1,270.00 | 1,275.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1,699,401 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 25.1826 TWD |
| 2022-08-03 | 15.9235 TWD |
| 2021-08-26 | 13.3510 TWD |
| 2020-07-30 | 10.5000 TWD |
| 2019-07-31 | 8.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.